国泰恒生A股电网设备ETF sh.561380
2.26
+1.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.01 | 2.02 | 1.98 | 1.99 | -2.36% | 2.29 | 8.67% |
| 2026-02-12 | 1.98 | 2.04 | 1.97 | 2.03 | +3.14% | 1.63 | 6.19% |
| 2026-02-11 | 1.97 | 2.00 | 1.96 | 1.97 | -0.10% | 0.73 | 2.83% |
| 2026-02-10 | 1.95 | 1.98 | 1.93 | 1.97 | +1.02% | 0.93 | 3.60% |
| 2026-02-09 | 1.94 | 1.96 | 1.90 | 1.95 | +3.39% | 1.35 | 5.30% |
| 2026-02-06 | 1.85 | 1.91 | 1.85 | 1.89 | +0.43% | 1.05 | 4.25% |
| 2026-02-05 | 1.96 | 1.96 | 1.87 | 1.88 | -4.47% | 1.70 | 7.16% |
| 2026-02-04 | 1.97 | 1.99 | 1.94 | 1.97 | +0.15% | 1.51 | 6.16% |
| 2026-02-03 | 1.89 | 1.97 | 1.89 | 1.97 | +3.42% | 2.47 | 10.21% |
| 2026-02-02 | 1.90 | 1.94 | 1.89 | 1.90 | +1.06% | 2.42 | 10.30% |
| 2026-01-30 | 1.88 | 1.90 | 1.82 | 1.88 | -0.05% | 1.15 | 4.99% |
| 2026-01-29 | 1.94 | 1.94 | 1.88 | 1.88 | -2.79% | 1.67 | 7.15% |
| 2026-01-28 | 1.93 | 1.95 | 1.92 | 1.94 | +0.52% | 1.57 | 6.82% |
| 2026-01-27 | 1.94 | 1.94 | 1.88 | 1.93 | -0.87% | 1.84 | 8.38% |
| 2026-01-26 | 1.95 | 1.99 | 1.94 | 1.94 | -0.21% | 2.38 | 11.10% |
| 2026-01-23 | 1.92 | 1.97 | 1.92 | 1.95 | +1.41% | 2.71 | 12.75% |
| 2026-01-22 | 1.95 | 1.97 | 1.91 | 1.92 | -1.44% | 2.24 | 11.37% |
| 2026-01-21 | 1.92 | 1.99 | 1.92 | 1.95 | -0.66% | 3.16 | 15.97% |
| 2026-01-20 | 2.00 | 2.00 | 1.93 | 1.96 | -1.21% | 7.03 | 44.70% |
| 2026-01-19 | 1.86 | 1.99 | 1.86 | 1.99 | +7.18% | 5.51 | 46.50% |